Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
0.3358 EUR |
12,552.8613 PERP |
0.3410 EUR |
0.3321 EUR |
0.3410 EUR |
0.3344 EUR |
| 2025-03-20 |
0.3464 EUR |
53,167.4604 PERP |
0.3478 EUR |
0.3416 EUR |
0.3488 EUR |
0.3446 EUR |
| 2025-03-19 |
0.3418 EUR |
53,379.6635 PERP |
0.3385 EUR |
0.3377 EUR |
0.3433 EUR |
0.3418 EUR |
| 2025-03-18 |
0.3302 EUR |
33,312.6690 PERP |
0.3274 EUR |
0.3225 EUR |
0.3324 EUR |
0.3252 EUR |
| 2025-03-17 |
0.3244 EUR |
22,348.8414 PERP |
0.3185 EUR |
0.3185 EUR |
0.3336 EUR |
0.3308 EUR |
| 2025-03-16 |
0.3262 EUR |
22,083.4349 PERP |
0.3318 EUR |
0.3147 EUR |
0.3318 EUR |
0.3153 EUR |
| 2025-03-15 |
0.3311 EUR |
11,302.3186 PERP |
0.3245 EUR |
0.3245 EUR |
0.3362 EUR |
0.3357 EUR |
| 2025-03-14 |
0.3222 EUR |
111,928.7984 PERP |
0.3149 EUR |
0.3149 EUR |
0.3380 EUR |
0.3285 EUR |
| 2025-03-13 |
0.3206 EUR |
63,248.4593 PERP |
0.3187 EUR |
0.3058 EUR |
0.3275 EUR |
0.3058 EUR |
| 2025-03-12 |
0.3224 EUR |
30,390.1909 PERP |
0.3079 EUR |
0.3079 EUR |
0.3260 EUR |
0.3213 EUR |
| 2025-03-11 |
0.3087 EUR |
39,208.4109 PERP |
0.3196 EUR |
0.2838 EUR |
0.3213 EUR |
0.3087 EUR |
| 2025-03-10 |
0.3245 EUR |
33,866.2964 PERP |
0.3226 EUR |
0.3036 EUR |
0.3384 EUR |
0.3066 EUR |
| 2025-03-09 |
0.3279 EUR |
29,068.0515 PERP |
0.3209 EUR |
0.3120 EUR |
0.3517 EUR |
0.3190 EUR |
| 2025-03-08 |
0.3578 EUR |
17,971.9158 PERP |
0.3584 EUR |
0.3537 EUR |
0.3649 EUR |
0.3540 EUR |
| 2025-03-07 |
0.3756 EUR |
38,848.9792 PERP |
0.3701 EUR |
0.3620 EUR |
0.3848 EUR |
0.3716 EUR |
| 2025-03-06 |
0.3735 EUR |
21,168.2201 PERP |
0.3850 EUR |
0.3682 EUR |
0.3850 EUR |
0.3682 EUR |
| 2025-03-05 |
0.3701 EUR |
27,249.3557 PERP |
0.3677 EUR |
0.3658 EUR |
0.3771 EUR |
0.3658 EUR |
| 2025-03-04 |
0.3611 EUR |
30,145.8453 PERP |
0.3564 EUR |
0.3398 EUR |
0.3804 EUR |
0.3655 EUR |
| 2025-03-03 |
0.4335 EUR |
57,669.2663 PERP |
0.4583 EUR |
0.4207 EUR |
0.4600 EUR |
0.4529 EUR |
| 2025-03-02 |
0.4365 EUR |
86,603.0633 PERP |
0.4058 EUR |
0.4043 EUR |
0.4464 EUR |
0.4111 EUR |
| 2025-03-01 |
0.4068 EUR |
4,942.1510 PERP |
0.4112 EUR |
0.4021 EUR |
0.4214 EUR |
0.4067 EUR |
| 2025-02-28 |
0.4185 EUR |
28,583.8350 PERP |
0.3963 EUR |
0.3910 EUR |
0.4337 EUR |
0.4275 EUR |
| 2025-02-27 |
0.4188 EUR |
2,866.4979 PERP |
0.4227 EUR |
0.4227 EUR |
0.4328 EUR |
0.4300 EUR |
| 2025-02-26 |
0.4170 EUR |
27,768.2521 PERP |
0.4238 EUR |
0.4020 EUR |
0.4301 EUR |
0.4141 EUR |
| 2025-02-25 |
0.3913 EUR |
85,465.2599 PERP |
0.3810 EUR |
0.3726 EUR |
0.4178 EUR |
0.4125 EUR |
| 2025-02-24 |
0.4237 EUR |
169,759.3763 PERP |
0.4501 EUR |
0.3844 EUR |
0.4600 EUR |
0.3893 EUR |
| 2025-02-23 |
0.4877 EUR |
694,864.0885 PERP |
0.4751 EUR |
0.4606 EUR |
0.5129 EUR |
0.4820 EUR |
| 2025-02-22 |
0.4469 EUR |
36,767.7551 PERP |
0.4219 EUR |
0.4219 EUR |
0.4692 EUR |
0.4521 EUR |
| 2025-02-21 |
0.4306 EUR |
33,668.3554 PERP |
0.4507 EUR |
0.4100 EUR |
0.4607 EUR |
0.4163 EUR |
| 2025-02-20 |
0.4487 EUR |
36,315.5403 PERP |
0.4506 EUR |
0.4429 EUR |
0.4555 EUR |
0.4468 EUR |
| 2025-02-19 |
0.4435 EUR |
5,962.0148 PERP |
0.4378 EUR |
0.4378 EUR |
0.4522 EUR |
0.4487 EUR |
| 2025-02-18 |
0.4299 EUR |
6,786.0568 PERP |
0.4479 EUR |
0.4192 EUR |
0.4479 EUR |
0.4371 EUR |
| 2025-02-17 |
0.4568 EUR |
8,854.8534 PERP |
0.4500 EUR |
0.4484 EUR |
0.4727 EUR |
0.4499 EUR |
| 2025-02-16 |
0.4583 EUR |
6,924.4604 PERP |
0.4591 EUR |
0.4562 EUR |
0.4717 EUR |
0.4622 EUR |
| 2025-02-15 |
0.4756 EUR |
3,918.6726 PERP |
0.4788 EUR |
0.4594 EUR |
0.4788 EUR |
0.4608 EUR |
| 2025-02-14 |
0.4686 EUR |
16,814.0316 PERP |
0.4714 EUR |
0.4650 EUR |
0.4813 EUR |
0.4686 EUR |
| 2025-02-13 |
0.4653 EUR |
13,137.4311 PERP |
0.4676 EUR |
0.4594 EUR |
0.4912 EUR |
0.4622 EUR |
| 2025-02-12 |
0.4580 EUR |
74,967.0435 PERP |
0.4523 EUR |
0.4456 EUR |
0.4792 EUR |
0.4489 EUR |
| 2025-02-11 |
0.4618 EUR |
4,203.7156 PERP |
0.4665 EUR |
0.4488 EUR |
0.4846 EUR |
0.4488 EUR |
| 2025-02-10 |
0.4552 EUR |
1,932.8839 PERP |
0.4301 EUR |
0.4301 EUR |
0.4589 EUR |
0.4588 EUR |
| 2025-02-09 |
0.4568 EUR |
3,240.0112 PERP |
0.4530 EUR |
0.4311 EUR |
0.4655 EUR |
0.4410 EUR |
| 2025-02-08 |
0.4298 EUR |
18,381.2340 PERP |
0.4288 EUR |
0.4229 EUR |
0.4522 EUR |
0.4499 EUR |
| 2025-02-07 |
0.4284 EUR |
57,913.5049 PERP |
0.4173 EUR |
0.4156 EUR |
0.4438 EUR |
0.4167 EUR |
| 2025-02-06 |
0.4262 EUR |
27,803.5174 PERP |
0.4331 EUR |
0.4094 EUR |
0.4405 EUR |
0.4098 EUR |
| 2025-02-05 |
0.4374 EUR |
72,815.8332 PERP |
0.4346 EUR |
0.4254 EUR |
0.4498 EUR |
0.4315 EUR |
| 2025-02-04 |
0.4455 EUR |
42,931.3863 PERP |
0.4766 EUR |
0.4275 EUR |
0.4766 EUR |
0.4275 EUR |
| 2025-02-03 |
0.4235 EUR |
327,832.5069 PERP |
0.4767 EUR |
0.3763 EUR |
0.4911 EUR |
0.4911 EUR |
| 2025-02-02 |
0.5322 EUR |
73,375.7524 PERP |
0.5772 EUR |
0.4749 EUR |
0.5825 EUR |
0.4930 EUR |
| 2025-02-01 |
0.6131 EUR |
19,015.8640 PERP |
0.6260 EUR |
0.5874 EUR |
0.6310 EUR |
0.5874 EUR |
| 2025-01-31 |
0.6287 EUR |
19,073.3674 PERP |
0.6205 EUR |
0.6151 EUR |
0.6430 EUR |
0.6256 EUR |